$7.55 0.00 (%) STMicroelectronics NY Registered Shs - NYSE

Sep. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STM historical data

Date Open High Low Close Volume
9/24/20125.875.905.825.881,513,212
9/21/20126.086.166.076.092,110,621
9/20/20126.056.125.986.11942,502
9/19/20126.196.246.156.211,032,189
9/18/20126.266.326.236.301,040,973
9/17/20126.636.666.526.551,412,517
9/14/20126.586.776.586.742,674,243
9/13/20126.166.496.146.432,997,349
9/12/20126.196.256.146.192,454,971
9/11/20125.715.945.705.901,016,095
9/10/20125.685.695.545.551,233,280
9/7/20125.755.855.735.821,625,153
9/6/20125.515.715.515.711,700,293
9/5/20125.565.605.475.511,960,288
9/4/20125.885.915.765.85956,394
8/31/20125.955.985.835.941,105,507
8/30/20125.845.855.735.771,107,758
8/29/20125.825.955.825.911,909,610
8/28/20125.825.845.785.801,204,114
8/27/20125.925.925.835.831,312,174
8/24/20125.785.895.765.84667,196
8/23/20125.955.965.865.87979,759
8/22/20125.915.985.905.94943,503
8/21/20126.016.055.895.921,365,467
8/20/20125.895.925.805.911,018,333
8/17/20126.156.166.056.091,257,314
8/16/20126.036.186.026.161,238,807
8/15/20125.885.925.865.88860,358
8/14/20125.945.965.835.861,234,522
8/13/20125.966.005.835.901,183,905
8/10/20125.966.045.926.021,259,235
8/9/20125.895.985.865.931,701,527
8/8/20125.845.935.825.891,478,592
8/7/20125.865.945.845.891,103,046
8/6/20125.755.815.725.731,266,079
8/3/20125.565.725.535.612,902,932
8/2/20125.305.445.145.172,711,945
8/1/20125.515.545.375.411,365,720
7/31/20125.435.485.325.361,958,843
7/30/20125.285.375.285.301,821,931
7/27/20125.145.305.135.281,891,565
7/26/20125.035.064.954.992,615,682
7/25/20124.754.874.734.801,426,944
7/24/20124.574.664.514.583,011,930
7/23/20124.674.804.634.762,695,728
7/20/20124.904.934.814.821,391,453
7/19/20125.105.165.055.081,154,014
7/18/20124.795.024.775.001,191,252
7/17/20124.754.774.614.721,219,945
7/16/20124.714.744.684.73836,186
7/13/20124.704.774.684.73808,070
7/12/20124.764.774.694.761,015,740
7/11/20124.844.894.774.791,179,470
7/10/20125.085.094.874.912,103,354
7/9/20125.015.044.975.031,471,192
7/6/20125.195.215.075.132,650,682
7/5/20125.365.405.265.381,155,514
7/3/20125.455.485.405.48602,987
7/2/20125.455.465.365.441,602,913
6/29/20125.435.485.385.442,788,564
6/28/20125.025.154.995.151,386,365
6/27/20125.055.085.025.071,390,651
6/26/20125.215.234.965.072,865,442
6/25/20125.405.405.255.281,146,076
6/22/20125.635.645.545.561,477,754
6/21/20125.855.855.525.562,062,251
6/20/20125.755.835.695.762,019,917
6/19/20125.545.615.525.581,910,522
6/18/20125.305.405.275.371,277,384
6/15/20125.145.295.135.281,704,375
6/14/20125.015.114.985.072,722,411
6/13/20125.105.235.075.141,348,246
6/12/20125.065.175.015.161,249,025
6/11/20125.365.365.095.092,413,871
6/8/20125.245.355.215.331,077,472
6/7/20125.425.445.275.312,198,056
6/6/20125.095.235.075.222,001,041
6/5/20124.945.074.945.061,676,073
6/4/20125.055.084.965.012,815,463
6/1/20124.954.994.834.864,000,601
5/31/20125.125.175.025.121,971,455
5/30/20125.115.125.035.122,973,658
5/29/20125.245.265.145.241,509,792
5/25/20125.015.115.005.081,724,550
5/24/20125.225.225.075.122,414,140
5/23/20125.235.275.085.222,805,819
5/22/20125.125.185.025.074,851,938
5/21/20124.754.814.724.784,263,284
5/18/20124.744.764.614.641,258,200
5/17/20124.804.824.714.712,370,377
5/16/20125.025.074.914.911,452,073
5/15/20124.935.034.924.954,126,430
5/14/20125.035.054.965.002,776,936
5/11/20125.195.335.185.24794,892
5/10/20125.405.415.285.322,033,951
5/9/20125.135.305.115.242,124,892
5/8/20125.345.375.205.333,206,609
5/7/20125.465.615.455.561,633,476
5/4/20125.505.545.425.473,010,742
5/3/20125.765.785.615.641,622,685
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center